| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | HKD | 2.1605 | 2.208 | 2.1368 | 2.208 | 2.208 | +0.024 (+1.09%) | 7,184,941 |
| 1 Sep 2004 | HKD | 2.0655 | 2.208 | 2.0655 | 2.1842 | 2.1842 | +0.142 (+6.97%) | 9,976,867 |
| 31 Aug 2004 | HKD | 2.018 | 2.0893 | 1.9706 | 2.0418 | 2.0418 | +0.024 (+1.18%) | 3,509,125 |
| 30 Aug 2004 | HKD | 1.9706 | 2.018 | 1.9706 | 2.018 | 2.018 | +0.047 (+2.41%) | 998,245 |
| 27 Aug 2004 | HKD | 1.9943 | 1.9943 | 1.9706 | 1.9706 | 1.9706 | 0.0 (0.0%) | 884,942 |
| 26 Aug 2004 | HKD | 2.018 | 2.018 | 1.9468 | 1.9706 | 1.9706 | -0.047 (-2.35%) | 2,859,950 |
| 25 Aug 2004 | HKD | 1.9943 | 2.018 | 1.9468 | 2.018 | 2.018 | +0.024 (+1.19%) | 1,641,628 |
| 24 Aug 2004 | HKD | 1.9468 | 1.9943 | 1.9468 | 1.9943 | 1.9943 | +0.048 (+2.44%) | 391,716 |
| 23 Aug 2004 | HKD | 2.018 | 2.018 | 1.9468 | 1.9468 | 1.9468 | -0.071 (-3.53%) | 364,760 |
| 20 Aug 2004 | HKD | 2.018 | 2.018 | 1.9943 | 2.018 | 2.018 | -0.024 (-1.17%) | 1,581,502 |
| 19 Aug 2004 | HKD | 1.8993 | 2.0655 | 1.8993 | 2.0418 | 2.0418 | +0.152 (+8.04%) | 5,518,567 |
| 18 Aug 2004 | HKD | 1.8993 | 1.9231 | 1.8708 | 1.8898 | 1.8898 | +0.019 (+1.02%) | 2,037,346 |
| 17 Aug 2004 | HKD | 1.8613 | 1.8898 | 1.8613 | 1.8708 | 1.8708 | +0.009 (+0.51%) | 855,037 |
| 16 Aug 2004 | HKD | 1.8708 | 1.8898 | 1.7759 | 1.8613 | 1.8613 | 0.0 (0.0%) | 4,555,492 |
| 13 Aug 2004 | HKD | 1.8613 | 1.8898 | 1.8519 | 1.8613 | 1.8613 | 0.0 (0.0%) | 2,362,934 |
| 12 Aug 2004 | HKD | 1.8898 | 1.8898 | 1.8424 | 1.8613 | 1.8613 | -0.029 (-1.51%) | 4,605,826 |
| 11 Aug 2004 | HKD | 1.9943 | 1.9943 | 1.8708 | 1.8898 | 1.8898 | -0.104 (-5.24%) | 6,784,485 |
| 10 Aug 2004 | HKD | 1.9468 | 2.018 | 1.9468 | 1.9943 | 1.9943 | +0.048 (+2.44%) | 4,686,974 |
| 9 Aug 2004 | HKD | 1.9468 | 1.9468 | 1.9231 | 1.9468 | 1.9468 | 0.0 (0.0%) | 1,908,248 |
| 6 Aug 2004 | HKD | 1.9231 | 1.9706 | 1.8993 | 1.9468 | 1.9468 | +0.048 (+2.50%) | 7,226,910 |
| 5 Aug 2004 | HKD | 1.7759 | 1.9706 | 1.7759 | 1.8993 | 1.8993 | +0.123 (+6.95%) | 11,548,366 |
| 4 Aug 2004 | HKD | 1.8139 | 1.8139 | 1.6999 | 1.7759 | 1.7759 | -0.038 (-2.09%) | 20,703,050 |
| 3 Aug 2004 | HKD | 1.8519 | 1.8613 | 1.7854 | 1.8139 | 1.8139 | -0.057 (-3.04%) | 13,139,345 |
| 2 Aug 2004 | HKD | 1.9231 | 1.9231 | 1.8424 | 1.8708 | 1.8708 | -0.052 (-2.72%) | 4,824,850 |
| 30 Jul 2004 | HKD | 1.9231 | 1.9231 | 1.8993 | 1.9231 | 1.9231 | 0.0 (0.0%) | 2,881,010 |
| 29 Jul 2004 | HKD | 1.9943 | 1.9943 | 1.8898 | 1.9231 | 1.9231 | -0.071 (-3.57%) | 9,193,751 |
| 28 Jul 2004 | HKD | 1.9943 | 2.018 | 1.9943 | 1.9943 | 1.9943 | 0.0 (0.0%) | 1,587,925 |
| 27 Jul 2004 | HKD | 2.018 | 2.018 | 1.9943 | 1.9943 | 1.9943 | 0.0 (0.0%) | 735,100 |
| 26 Jul 2004 | HKD | 1.9943 | 2.018 | 1.9943 | 1.9943 | 1.9943 | 0.0 (0.0%) | 984,977 |
| 23 Jul 2004 | HKD | 2.0418 | 2.0655 | 1.9943 | 1.9943 | 1.9943 | -0.048 (-2.33%) | 4,372,060 |
